Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
US Solar Fund (GBP) (USFP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2021 | 77.00p | 77.97p | 74.71p | 75.50p | 1022537 |
| 12/04/2021 | 74.00p | 78.40p | 74.00p | 77.50p | 2256529 |
| 09/04/2021 | 74.00p | 75.33p | 74.00p | 74.00p | 38213 |
| 08/04/2021 | 74.00p | 75.47p | 74.00p | 74.00p | 90375 |
| 07/04/2021 | 74.00p | 75.96p | 72.20p | 74.00p | 95651 |
| 06/04/2021 | 74.00p | 75.60p | 74.00p | 74.00p | 41681 |
| 02/04/2021 | 74.00p | 75.80p | 74.00p | 74.00p | 18933 |
| 01/04/2021 | 74.00p | 75.80p | 74.00p | 74.00p | 18933 |
| 31/03/2021 | 74.00p | 76.00p | 74.00p | 74.00p | 24782 |
| 30/03/2021 | 74.00p | 75.60p | 74.00p | 74.00p | 5500 |
| 29/03/2021 | 74.25p | 75.96p | 74.00p | 74.00p | 26410 |
| 26/03/2021 | 74.50p | 75.97p | 74.25p | 74.25p | 34264 |
| 25/03/2021 | 74.25p | 75.50p | 74.25p | 74.50p | 13342 |
| 24/03/2021 | 73.75p | 77.50p | 73.75p | 74.75p | 24784 |
| 23/03/2021 | 73.75p | 75.47p | 72.00p | 73.75p | 95673 |
| 22/03/2021 | 73.75p | 74.34p | 73.75p | 73.75p | 41982 |
| 19/03/2021 | 73.75p | 75.47p | 73.75p | 73.75p | 33785 |
| 18/03/2021 | 73.75p | 74.34p | 72.77p | 73.75p | 26948 |
| 17/03/2021 | 73.75p | 77.00p | 73.75p | 73.75p | 13715 |
| 16/03/2021 | 73.75p | 74.34p | 73.75p | 73.75p | 84944 |
| 15/03/2021 | 73.75p | 75.50p | 72.70p | 74.00p | 53136 |
| 12/03/2021 | 73.75p | 74.43p | 73.15p | 73.75p | 9546 |
| 11/03/2021 | 73.75p | 75.40p | 73.15p | 73.75p | 27978 |
| 10/03/2021 | 73.75p | 75.47p | 73.15p | 73.75p | 23510 |
| 09/03/2021 | 73.75p | 74.45p | 72.80p | 73.75p | 75951 |
| 08/03/2021 | 73.75p | 75.15p | 73.15p | 73.75p | 36844 |
| 05/03/2021 | 73.75p | 75.47p | 72.04p | 73.75p | 10904 |
| 04/03/2021 | 73.75p | 75.00p | 72.80p | 73.75p | 30760 |
| 03/03/2021 | 73.75p | 74.00p | 72.80p | 73.75p | 22153 |
| 02/03/2021 | 74.00p | 75.00p | 72.80p | 73.75p | 183669 |
| 01/03/2021 | 74.00p | 74.00p | 73.20p | 74.00p | 31003 |
| 26/02/2021 | 74.25p | 76.00p | 72.50p | 74.00p | 52018 |
| 25/02/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 47818 |
| 24/02/2021 | 75.50p | 75.50p | 73.00p | 74.50p | 22816 |
| 23/02/2021 | 76.25p | 76.25p | 74.00p | 75.50p | 48359 |
| 22/02/2021 | 77.00p | 77.00p | 75.00p | 76.25p | 52059 |
| 19/02/2021 | 77.50p | 77.50p | 76.03p | 77.00p | 61136 |
| 18/02/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 49140 |
| 17/02/2021 | 77.75p | 78.37p | 76.03p | 77.50p | 12919 |
| 16/02/2021 | 78.50p | 78.50p | 76.00p | 77.75p | 70224 |
| 15/02/2021 | 78.50p | 78.50p | 77.03p | 78.50p | 91429 |
| 12/02/2021 | 79.00p | 79.00p | 77.04p | 78.50p | 122231 |
| 11/02/2021 | 79.00p | 79.00p | 77.48p | 79.00p | 42012 |
| 10/02/2021 | 79.00p | 79.96p | 77.00p | 79.00p | 36206 |
| 09/02/2021 | 79.00p | 79.00p | 77.48p | 79.00p | 76488 |
| 08/02/2021 | 79.00p | 80.56p | 77.48p | 79.00p | 72132 |
| 05/02/2021 | 79.00p | 79.00p | 78.08p | 79.00p | 18659 |
| 04/02/2021 | 79.00p | 79.00p | 78.08p | 79.00p | 1000 |
| 03/02/2021 | 79.00p | 79.00p | 77.50p | 79.00p | 31771 |
| 02/02/2021 | 79.00p | 79.00p | 77.04p | 79.00p | 27841 |
| 01/02/2021 | 79.25p | 79.25p | 77.00p | 79.00p | 39795 |
| 29/01/2021 | 79.75p | 79.75p | 77.93p | 79.25p | 37356 |
| 28/01/2021 | 80.00p | 80.00p | 78.04p | 79.75p | 41640 |
| 27/01/2021 | 80.00p | 81.52p | 78.04p | 80.00p | 105772 |
| 26/01/2021 | 80.00p | 80.00p | 78.44p | 80.00p | 47544 |
| 25/01/2021 | 80.00p | 80.00p | 78.00p | 80.00p | 52379 |
| 22/01/2021 | 80.00p | 82.00p | 78.00p | 80.00p | 76991 |
| 21/01/2021 | 80.00p | 80.84p | 78.00p | 80.00p | 61074 |
| 20/01/2021 | 80.00p | 81.92p | 78.76p | 80.00p | 78376 |
| 19/01/2021 | 80.00p | 81.96p | 78.78p | 80.00p | 124416 |
| 18/01/2021 | 80.00p | 81.96p | 78.76p | 80.00p | 115132 |
| 15/01/2021 | 80.00p | 80.96p | 78.90p | 80.00p | 55117 |
| 14/01/2021 | 80.00p | 80.00p | 78.04p | 80.00p | 19981 |
| 13/01/2021 | 80.50p | 80.50p | 78.48p | 80.00p | 104762 |
| 12/01/2021 | 80.50p | 81.85p | 79.25p | 80.50p | 97648 |
| 11/01/2021 | 80.00p | 82.00p | 79.18p | 80.50p | 108946 |
| 08/01/2021 | 80.00p | 80.15p | 79.16p | 80.00p | 186327 |
| 07/01/2021 | 80.00p | 81.35p | 78.50p | 80.00p | 126578 |
| 06/01/2021 | 80.00p | 81.17p | 78.53p | 80.00p | 87080 |
| 05/01/2021 | 80.00p | 81.17p | 78.53p | 80.00p | 72965 |
| 04/01/2021 | 80.00p | 81.17p | 78.50p | 80.00p | 104777 |
| 01/01/2021 | 80.00p | 80.00p | 78.53p | 80.00p | 19003 |
| 31/12/2020 | 80.00p | 80.00p | 78.53p | 80.00p | 19003 |
| 30/12/2020 | 80.00p | 80.00p | 78.50p | 80.00p | 116028 |
| 29/12/2020 | 80.00p | 81.56p | 78.53p | 80.00p | 142556 |
| 28/12/2020 | 80.00p | 81.17p | 78.93p | 80.00p | 34822 |
| 25/12/2020 | 80.00p | 81.17p | 78.93p | 80.00p | 34822 |
| 24/12/2020 | 80.00p | 81.17p | 78.93p | 80.00p | 34822 |
| 23/12/2020 | 80.00p | 81.16p | 79.28p | 80.00p | 77557 |
| 22/12/2020 | 80.00p | 80.30p | 79.28p | 80.00p | 32445 |
| 21/12/2020 | 80.00p | 80.00p | 78.65p | 80.00p | 29183 |
| 18/12/2020 | 80.00p | 81.47p | 79.25p | 80.00p | 140178 |
| 17/12/2020 | 80.25p | 81.23p | 78.89p | 80.00p | 106677 |
| 16/12/2020 | 80.25p | 81.23p | 79.40p | 80.25p | 53882 |
| 15/12/2020 | 80.25p | 80.37p | 80.00p | 80.25p | 21882 |
| 14/12/2020 | 80.25p | 80.25p | 79.50p | 80.25p | 40885 |
| 11/12/2020 | 80.25p | 81.23p | 79.43p | 80.25p | 51509 |
| 10/12/2020 | 80.25p | 80.40p | 79.35p | 80.25p | 81137 |
| 09/12/2020 | 80.25p | 81.23p | 79.30p | 80.25p | 97215 |
| 08/12/2020 | 80.25p | 80.25p | 79.00p | 80.25p | 70906 |
| 07/12/2020 | 80.25p | 80.25p | 79.00p | 80.25p | 90873 |
| 04/12/2020 | 80.25p | 81.10p | 79.00p | 80.25p | 246621 |
| 03/12/2020 | 80.25p | 81.10p | 79.20p | 80.25p | 117516 |
| 02/12/2020 | 80.25p | 80.45p | 79.47p | 80.25p | 86929 |
| 01/12/2020 | 80.25p | 80.49p | 79.72p | 80.25p | 147589 |
| 30/11/2020 | 80.25p | 81.50p | 79.65p | 80.25p | 158662 |
| 27/11/2020 | 80.25p | 81.48p | 79.00p | 80.25p | 237543 |
| 26/11/2020 | 80.25p | 81.38p | 79.28p | 80.25p | 155936 |
| 25/11/2020 | 80.25p | 81.50p | 79.69p | 80.25p | 248916 |
| 24/11/2020 | 80.50p | 81.50p | 79.62p | 80.25p | 439931 |
| 23/11/2020 | 80.25p | 82.00p | 79.00p | 80.50p | 591924 |
| 20/11/2020 | 80.25p | 80.25p | 79.28p | 80.25p | 249523 |
| 19/11/2020 | 80.25p | 82.00p | 79.62p | 80.25p | 289918 |
| 18/11/2020 | 80.25p | 81.48p | 79.53p | 80.25p | 560786 |
| 17/11/2020 | 79.75p | 82.00p | 79.65p | 80.25p | 823660 |
| 16/11/2020 | 77.50p | 81.50p | 76.84p | 79.75p | 2571809 |
| 13/11/2020 | 77.50p | 77.50p | 77.08p | 77.50p | 2489 |
| 12/11/2020 | 77.50p | 78.25p | 77.05p | 77.50p | 16344 |
| 10/11/2020 | 77.50p | 77.50p | 76.17p | 77.50p | 11274 |
| 09/11/2020 | 77.25p | 78.58p | 75.55p | 77.50p | 50375 |
| 06/11/2020 | 77.25p | 77.25p | 75.59p | 77.25p | 12334 |
| 05/11/2020 | 77.25p | 78.97p | 76.02p | 77.25p | 23063 |
| 04/11/2020 | 77.25p | 77.25p | 76.42p | 77.25p | 12570 |
| 03/11/2020 | 77.25p | 77.25p | 76.28p | 77.25p | 1810 |
| 02/11/2020 | 77.25p | 77.25p | 76.55p | 77.25p | 36189 |
| 30/10/2020 | 77.25p | 78.58p | 76.32p | 77.25p | 2543 |
| 29/10/2020 | 77.25p | 78.58p | 76.41p | 77.25p | 61507 |
| 28/10/2020 | 77.25p | 79.00p | 76.34p | 77.25p | 39352 |
| 27/10/2020 | 76.75p | 78.50p | 75.91p | 77.25p | 13766 |
| 26/10/2020 | 76.75p | 79.00p | 76.75p | 76.75p | 25173 |
| 23/10/2020 | 76.50p | 76.75p | 75.37p | 76.75p | 2000 |
| 22/10/2020 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
| 21/10/2020 | 76.50p | 78.00p | 75.78p | 76.50p | 7269 |
| 20/10/2020 | 76.50p | 76.50p | 75.26p | 76.50p | 11218 |
| 19/10/2020 | 76.50p | 76.50p | 74.94p | 76.50p | 17088 |
| 16/10/2020 | 76.50p | 76.50p | 75.23p | 76.50p | 7826 |
| 15/10/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 7700 |
| 14/10/2020 | 76.50p | 76.50p | 75.14p | 76.50p | 21678 |
| 13/10/2020 | 76.50p | 78.00p | 75.78p | 76.50p | 2341 |
| 12/10/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/10/2020 | 76.50p | 78.00p | 75.28p | 76.50p | 48128 |
| 08/10/2020 | 76.50p | 76.50p | 75.19p | 76.50p | 85649 |
| 07/10/2020 | 77.00p | 78.00p | 75.33p | 76.50p | 521 |
| 06/10/2020 | 77.00p | 78.60p | 77.00p | 77.00p | 47271 |
| 05/10/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/10/2020 | 76.50p | 78.00p | 76.50p | 77.00p | 4000 |
| 01/10/2020 | 76.50p | 77.97p | 76.50p | 76.50p | 70000 |
| 30/09/2020 | 76.50p | 77.97p | 76.50p | 76.50p | 4718 |
| 29/09/2020 | 76.50p | 77.68p | 76.50p | 76.50p | 530 |
| 28/09/2020 | 76.00p | 78.00p | 76.00p | 76.50p | 3376 |
| 25/09/2020 | 76.00p | 77.96p | 76.00p | 76.00p | 36223 |
| 24/09/2020 | 76.00p | 77.96p | 76.00p | 76.00p | 50000 |
| 23/09/2020 | 76.00p | 77.96p | 76.00p | 76.00p | 98754 |
| 22/09/2020 | 76.00p | 77.56p | 76.00p | 76.00p | 506 |
| 21/09/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/09/2020 | 75.50p | 77.56p | 74.32p | 76.00p | 22031 |
| 17/09/2020 | 75.50p | 77.06p | 73.82p | 75.50p | 20545 |
| 16/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/09/2020 | 75.50p | 77.06p | 75.50p | 75.50p | 5644 |
| 11/09/2020 | 75.50p | 77.06p | 75.50p | 75.50p | 459 |
| 10/09/2020 | 75.50p | 77.06p | 73.82p | 75.50p | 14244 |
| 09/09/2020 | 75.50p | 77.06p | 75.50p | 75.50p | 2800 |
| 08/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 2501 |
| 07/09/2020 | 75.50p | 77.06p | 75.50p | 75.50p | 510 |
| 04/09/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 13298 |
| 03/09/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 27000 |
| 02/09/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 12867 |
| 01/09/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 3 |
| 31/08/2020 | 75.50p | 75.50p | 73.82p | 75.50p | 15238 |
| 28/08/2020 | 75.50p | 75.50p | 73.82p | 75.50p | 15238 |
| 27/08/2020 | 75.50p | 75.50p | 73.50p | 75.50p | 2000 |
| 26/08/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 1560 |
| 25/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2020 | 75.50p | 75.50p | 73.50p | 75.50p | 3387 |
| 21/08/2020 | 75.50p | 75.50p | 75.30p | 75.50p | 4685 |
| 20/08/2020 | 75.50p | 75.50p | 75.40p | 75.50p | 20922 |
| 19/08/2020 | 75.50p | 75.50p | 73.82p | 75.50p | 46095 |
| 18/08/2020 | 75.50p | 76.78p | 73.82p | 75.50p | 7098 |
| 17/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/08/2020 | 75.50p | 75.75p | 75.50p | 75.50p | 0 |
| 11/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2020 | 75.50p | 76.90p | 75.49p | 75.50p | 210 |
| 07/08/2020 | 75.50p | 75.50p | 73.61p | 75.50p | 78527 |
| 06/08/2020 | 75.50p | 77.00p | 75.49p | 75.50p | 25371 |
| 05/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/08/2020 | 75.50p | 75.50p | 73.61p | 75.50p | 23206 |
| 03/08/2020 | 75.50p | 75.50p | 73.61p | 75.50p | 19453 |
| 31/07/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 7800 |
| 30/07/2020 | 75.75p | 75.75p | 73.50p | 75.50p | 2378 |
| 29/07/2020 | 75.75p | 75.75p | 74.05p | 75.75p | 13904 |
| 28/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 24/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 6461 |
| 23/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 2 |
| 22/07/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 1311 |
| 21/07/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 20/07/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 4 |
| 17/07/2020 | 76.25p | 77.00p | 74.50p | 76.25p | 71602 |
| 16/07/2020 | 75.75p | 76.25p | 75.75p | 76.25p | 5000 |
| 15/07/2020 | 75.75p | 76.14p | 75.75p | 75.75p | 1431 |
| 14/07/2020 | 75.75p | 75.75p | 73.00p | 75.75p | 11169 |
| 13/07/2020 | 75.75p | 75.75p | 73.00p | 75.75p | 3288 |
| 10/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 30078 |
| 09/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 08/07/2020 | 75.75p | 75.75p | 75.75p | 75.75p | 518 |
| 07/07/2020 | 76.50p | 76.50p | 74.00p | 75.75p | 17000 |
| 06/07/2020 | 76.50p | 76.50p | 74.05p | 76.50p | 20017 |
*Close Price adjusted for both dividends and splits